Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compumed Inc (OP: CMPD )

1.750 UNCHANGED
Last Price Updated: 3:57 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.3100 0.3100 0.2520 0.3000 6,724 +0.00(+0.77%)
Apr 29, 2019 0.2520 0.3000 0.2520 0.2977 3,900 -0.02(-7.60%)
Apr 26, 2019 0.3100 0.3325 0.2815 0.3222 42,600 +0.01(+3.94%)
Apr 25, 2019 0.3100 0.3100 0.3100 0.3100 1,000 +0.01(+1.64%)
Apr 24, 2019 0.2900 0.3050 0.2900 0.3050 8,145 -0.01(-3.17%)
Apr 23, 2019 0.3000 0.3200 0.3000 0.3150 25,098 -0.02(-5.97%)
Apr 22, 2019 0.3200 0.3350 0.2400 0.3350 74,055 +0.00(+0.00%)
Apr 18, 2019 0.3340 0.3350 0.2760 0.3350 14,900 -0.01(-1.47%)
Apr 17, 2019 0.3319 0.3400 0.2810 0.3400 15,384 +0.01(+2.41%)
Apr 16, 2019 0.2920 0.3320 0.2920 0.3320 21,500 +0.00(+0.03%)
Apr 15, 2019 0.3320 0.3320 0.2805 0.3319 5,200 +0.00(+1.25%)
Apr 12, 2019 0.3100 0.3319 0.2700 0.3278 19,700 -0.00(-1.24%)
Apr 11, 2019 0.3010 0.3319 0.3010 0.3319 800 -0.00(-0.03%)
Apr 10, 2019 0.3200 0.3320 0.3200 0.3320 10,015 -0.00(-0.30%)
Apr 09, 2019 0.3330 0.3330 0.3330 0.3330 15,000 +0.00(+0.91%)
Apr 05, 2019 0.3300 0.3300 0.3300 0 -0.00(-0.90%)
Apr 04, 2019 0.3330 0.3330 0.2764 0.3330 26,914 +0.00(+0.85%)
Apr 03, 2019 0.3311 0.3330 0.3300 0.3302 11,128 +0.00(+0.06%)
Apr 02, 2019 0.2925 0.3300 0.2700 0.3300 111,900 +0.04(+12.82%)
Apr 01, 2019 0.2950 0.2950 0.2700 0.2925 84,958 +0.01(+4.46%)
Mar 29, 2019 0.2800 0.2800 0.2500 0.2800 900 +0.02(+9.29%)
Mar 28, 2019 0.2600 0.2600 0.2562 0.2562 11,000 -0.04(-13.12%)
Mar 27, 2019 0.3300 0.3300 0.2500 0.2949 87,800 -0.01(-1.70%)
Mar 26, 2019 0.3600 0.3600 0.2500 0.3000 73,278 -0.04(-11.76%)
Mar 25, 2019 0.3750 0.3750 0.3200 0.3400 140,862 -0.01(-2.83%)
Mar 22, 2019 0.2900 0.3499 0.2900 0.3499 138,100 +0.05(+17.65%)
Mar 21, 2019 0.2659 0.2974 0.2483 0.2974 129,000 +0.03(+11.85%)
Mar 20, 2019 0.2575 0.2659 0.2575 0.2659 60,142 +0.01(+4.40%)
Mar 19, 2019 0.2575 0.2575 0.2462 0.2547 13,050 -0.00(-0.12%)
Mar 18, 2019 0.2450 0.2550 0.2450 0.2550 97,219 +0.01(+4.08%)
Mar 15, 2019 0.2450 0.2450 0.2450 0.2450 2,000 +0.00(+0.00%)
Mar 14, 2019 0.2450 0.2450 0.2450 0.2450 900 +0.00(+0.00%)
Mar 13, 2019 0.2450 0.2450 0.2030 0.2450 21,118 +0.00(+0.00%)
Mar 08, 2019 0.2450 0.2450 0.2450 0 -0.00(-1.01%)
Mar 07, 2019 0.2253 0.2475 0.2253 0.2475 12,300 +0.00(+0.41%)
Mar 06, 2019 0.2475 0.2475 0.2030 0.2465 15,617 -0.00(-0.40%)
Mar 05, 2019 0.2400 0.2475 0.2400 0.2475 1,528 +0.03(+11.69%)
Mar 04, 2019 0.1600 0.2399 0.1600 0.2216 31,884 -0.02(-7.63%)
Mar 01, 2019 0.2300 0.2399 0.2200 0.2399 109,000 +0.01(+4.30%)
Feb 28, 2019 0.2050 0.2300 0.2050 0.2300 36,100 +0.03(+12.20%)
Feb 27, 2019 0.2000 0.2050 0.2000 0.2050 101,800 +0.00(+2.50%)
Feb 26, 2019 0.1959 0.2000 0.1860 0.2000 55,976 +0.00(+2.09%)
Feb 25, 2019 0.1830 0.1959 0.1700 0.1959 11,824 +0.00(+0.00%)
Feb 22, 2019 0.1900 0.1959 0.1900 0.1959 34,100 +0.01(+3.11%)
Feb 21, 2019 0.1900 0.1900 0.1700 0.1900 10,142 -0.01(-3.01%)
Feb 20, 2019 0.1900 0.1959 0.1650 0.1959 36,200 +0.00(+0.00%)
Feb 19, 2019 0.1653 0.1959 0.1627 0.1959 135,035 +0.03(+18.51%)
Feb 15, 2019 0.1653 0.1653 0.1550 0.1653 28,800 +0.00(+0.00%)
Feb 14, 2019 0.1653 0.1653 0.1550 0.1653 435,000 +0.00(+1.60%)
Feb 13, 2019 0.1490 0.1653 0.1490 0.1627 534,140 +0.01(+8.47%)
Feb 12, 2019 0.1500 0.1500 0.1500 0.1500 1,050 +0.01(+7.14%)
Feb 11, 2019 0.1413 0.1413 0.1400 0.1400 21,644 -0.00(-1.75%)
Feb 08, 2019 0.1475 0.1475 0.1350 0.1425 17,700 -0.01(-4.94%)
Feb 07, 2019 0.1400 0.1499 0.1350 0.1499 85,000 -0.00(-1.70%)
Feb 06, 2019 0.1450 0.1525 0.1450 0.1525 136,100 +0.01(+5.17%)
Feb 04, 2019 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Feb 01, 2019 0.1300 0.1563 0.1300 0.1550 77,700 +0.01(+3.33%)
Jan 31, 2019 0.1500 0.1500 0.1205 0.1500 7,385 -0.01(-3.23%)
Jan 30, 2019 0.1374 0.1575 0.1370 0.1550 88,148 +0.02(+12.73%)
Jan 29, 2019 0.1250 0.1375 0.1200 0.1375 71,600 +0.00(+0.00%)
Jan 28, 2019 0.1150 0.1375 0.1150 0.1375 1,100 +0.00(+1.85%)
Jan 25, 2019 0.1300 0.1350 0.1300 0.1350 26,000 +0.01(+3.85%)
Jan 24, 2019 0.1001 0.1300 0.1001 0.1300 17,000 +0.00(+1.96%)
Jan 23, 2019 0.1275 0.1275 0.1275 0.1275 10,000 +0.00(+1.03%)
Jan 22, 2019 0.1275 0.1275 0.1200 0.1262 55,500 -0.00(-0.94%)
Jan 18, 2019 0.1274 0.1274 0.1274 0.1274 100 +0.00(+0.00%)
Jan 17, 2019 0.1274 0.1274 0.1274 0.1274 100 +0.00(+1.92%)
Jan 16, 2019 0.1275 0.1275 0.1001 0.1250 11,000 -0.00(-1.96%)
Jan 15, 2019 0.1175 0.1275 0.1143 0.1275 29,100 +0.00(+2.00%)
Jan 14, 2019 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Jan 11, 2019 0.1110 0.1250 0.1110 0.1250 600 +0.01(+4.17%)
Jan 10, 2019 0.1150 0.1200 0.1150 0.1200 70,500 -0.00(-2.83%)
Jan 09, 2019 0.1100 0.1250 0.1100 0.1235 4,000 -0.00(-1.83%)
Jan 08, 2019 0.1100 0.1258 0.1100 0.1258 2,500 -0.00(-1.33%)
Jan 07, 2019 0.1063 0.1275 0.1063 0.1275 26,100 +0.01(+13.33%)
Jan 04, 2019 0.1063 0.1125 0.1010 0.1125 32,900 +0.00(+0.00%)
Jan 03, 2019 0.1125 0.1125 0.1125 0.1125 100 +0.00(+0.99%)
Jan 02, 2019 0.0823 0.1114 0.0823 0.1114 44,625 +0.01(+11.40%)
Dec 31, 2018 0.0950 0.1000 0.0900 0.1000 45,100 +0.00(+0.00%)
Dec 28, 2018 0.0925 0.1000 0.0860 0.1000 22,700 +0.00(+0.00%)
Dec 27, 2018 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Dec 26, 2018 0.1000 0.1125 0.0900 0.1100 75,000 +0.00(+0.00%)
Dec 24, 2018 0.1100 0.1100 0.1100 0.1100 22,500 +0.00(+0.00%)
Dec 20, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 18, 2018 0.1100 0.1100 0.1100 0 -0.02(-12.63%)
Dec 13, 2018 0.1259 0.1259 0.1259 0 -0.00(-1.25%)
Dec 12, 2018 0.0905 0.1275 0.0905 0.1275 1,100 +0.00(+0.00%)
Dec 10, 2018 0.1275 0.1275 0.1275 0 +0.00(+0.00%)
Dec 07, 2018 0.0922 0.1275 0.0922 0.1275 200 +0.01(+6.25%)
Dec 06, 2018 0.1200 0.1275 0.1200 0.1200 44,971 -0.01(-5.88%)
Dec 04, 2018 0.0903 0.1275 0.0903 0.1275 2,900 +0.01(+6.25%)
Dec 03, 2018 0.1150 0.1200 0.1001 0.1200 72,494 -0.01(-9.43%)
Nov 30, 2018 0.1000 0.1325 0.0950 0.1325 35,300 -0.01(-5.36%)
Nov 29, 2018 0.1400 0.1400 0.1400 0.1400 1,000 +0.02(+16.67%)
Nov 28, 2018 0.1101 0.1200 0.0801 0.1200 74,500 -0.02(-14.29%)
Nov 27, 2018 0.0801 0.1400 0.0801 0.1400 1,800 +0.00(+0.00%)
Nov 26, 2018 0.1100 0.1400 0.1000 0.1400 127,150 +0.00(+0.00%)
Nov 21, 2018 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Nov 20, 2018 0.1200 0.1200 0.1200 0.1200 3,300 -0.02(-14.29%)
Nov 19, 2018 0.1156 0.1400 0.1156 0.1400 1,950 +0.00(+1.74%)
Nov 15, 2018 0.1376 0.1376 0.1376 0 -0.00(-1.57%)
Nov 14, 2018 0.1200 0.1398 0.1200 0.1398 26,200 -0.01(-6.49%)
Nov 09, 2018 0.1495 0.1495 0.1495 0 -0.00(-0.33%)
Nov 07, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 02, 2018 0.1500 0.1500 0.1500 0 -0.00(-1.64%)
Oct 31, 2018 0.1525 0.1525 0.1525 0 +0.00(+1.67%)
Oct 25, 2018 0.1500 0.1500 0.1500 0 +0.01(+8.23%)
Oct 24, 2018 0.1256 0.1386 0.1256 0.1386 5,100 -0.01(-7.48%)
Oct 22, 2018 0.1498 0.1498 0.1498 0 -0.01(-6.32%)
Oct 19, 2018 0.1255 0.1599 0.1255 0.1599 1,500 +0.00(+1.01%)
Oct 18, 2018 0.1480 0.1595 0.1255 0.1583 16,500 +0.00(+2.26%)
Oct 12, 2018 0.1548 0.1548 0.1548 0 +0.01(+8.63%)
Oct 11, 2018 0.1425 0.1425 0.1425 0.1425 2,000 +0.00(+0.00%)
Oct 10, 2018 0.1335 0.1425 0.1335 0.1425 33,008 +0.00(+0.00%)
Oct 09, 2018 0.1320 0.1425 0.1200 0.1425 58,726 -0.01(-5.00%)
Oct 08, 2018 0.1350 0.1500 0.1204 0.1500 114,528 -0.01(-5.54%)
Oct 05, 2018 0.1350 0.1588 0.1350 0.1588 12,600 -0.00(-0.75%)
Oct 03, 2018 0.1600 0.1600 0.1600 0 +0.01(+7.45%)
Sep 28, 2018 0.1489 0.1489 0.1489 0 +0.00(+0.00%)
Sep 27, 2018 0.1255 0.1489 0.1255 0.1489 1,434 +0.00(+0.07%)
Sep 26, 2018 0.1259 0.1488 0.1259 0.1488 500 -0.01(-7.00%)
Sep 25, 2018 0.1360 0.1600 0.1360 0.1600 17,302 +0.00(+0.82%)
Sep 24, 2018 0.1340 0.1587 0.1340 0.1587 10,100 -0.00(-0.81%)
Sep 21, 2018 0.1510 0.1600 0.1400 0.1600 132,000 +0.00(+0.00%)
Sep 20, 2018 0.1200 0.1600 0.1200 0.1600 14,650 -0.01(-3.03%)
Sep 19, 2018 0.1480 0.1650 0.1480 0.1650 25,000 +0.00(+0.00%)
Sep 18, 2018 0.1650 0.1650 0.1650 50 +0.00(+0.00%)
Sep 17, 2018 0.1500 0.1650 0.1500 0.1650 72,852 +0.00(+2.23%)
Sep 14, 2018 0.1480 0.1614 0.1480 0.1614 23,400 -0.00(-2.18%)
Sep 12, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 11, 2018 0.1650 0.1650 0.1360 0.1650 47,650 +0.00(+2.93%)
Sep 10, 2018 0.1603 0.1603 0.1603 0.1603 5,000 -0.01(-7.98%)
Sep 07, 2018 0.1742 0.1742 0.1742 0.1742 3,000 -0.00(-0.46%)
Sep 06, 2018 0.1750 0.1750 0.1600 0.1750 30,725 -0.01(-7.85%)
Sep 05, 2018 0.1512 0.1899 0.1512 0.1899 165,708 +0.02(+9.77%)
Sep 04, 2018 0.1750 0.1750 0.1350 0.1730 9,077 -0.00(-0.75%)
Aug 31, 2018 0.1743 0.1743 0.1743 0 +0.01(+3.26%)
Aug 30, 2018 0.1350 0.1688 0.1350 0.1688 981 -0.00(-0.71%)
Aug 29, 2018 0.1700 0.1700 0.1700 0.1700 1,501 +0.00(+0.00%)
Aug 28, 2018 0.1700 0.1700 0.1700 1 +0.00(+0.00%)
Aug 27, 2018 0.1470 0.1900 0.1439 0.1700 48,300 +0.02(+15.65%)
Aug 24, 2018 0.1520 0.1600 0.1300 0.1470 19,800 -0.02(-12.40%)
Aug 23, 2018 0.1500 0.1999 0.1220 0.1678 54,874 -0.03(-15.64%)
Aug 22, 2018 0.1989 0.1989 0.1989 0.1989 175 +0.00(+0.00%)
Aug 21, 2018 0.1800 0.1989 0.1800 0.1989 10,516 -0.00(-0.50%)
Aug 20, 2018 0.2199 0.2199 0.1240 0.1999 32,916 -0.02(-9.10%)
Aug 17, 2018 0.1595 0.2363 0.1500 0.2199 191,900 +0.06(+37.44%)
Aug 16, 2018 0.1500 0.1600 0.1500 0.1600 85,850 +0.00(+0.63%)
Aug 15, 2018 0.1450 0.1625 0.1242 0.1590 242,304 +0.01(+10.03%)
Aug 14, 2018 0.1420 0.1445 0.1420 0.1445 18,870 +0.00(+1.76%)
Aug 13, 2018 0.1233 0.1420 0.1100 0.1420 24,257 -0.00(-0.35%)
Aug 10, 2018 0.1450 0.1450 0.1425 0.1425 700 +0.01(+9.62%)
Aug 09, 2018 0.1263 0.1400 0.1235 0.1300 185,539 +0.01(+8.33%)
Aug 08, 2018 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Aug 03, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 02, 2018 0.1000 0.1225 0.1000 0.1200 12,700 -0.01(-4.00%)
Jul 31, 2018 0.1250 0.1250 0.1250 0 -0.00(-1.03%)
Jul 27, 2018 0.1263 0.1263 0.1263 0 +0.00(+1.04%)
Jul 25, 2018 0.1250 0.1250 0.1250 0 -0.00(-1.96%)
Jul 23, 2018 0.1275 0.1275 0.1275 0 +0.00(+0.00%)
Jul 20, 2018 0.1000 0.1275 0.0890 0.1275 12,375 +0.02(+15.91%)
Jul 19, 2018 0.0803 0.1100 0.0800 0.1100 10,200 -0.01(-8.33%)
Jul 18, 2018 0.0890 0.1200 0.0890 0.1200 1,826 -0.01(-6.98%)
Jul 17, 2018 0.1150 0.1290 0.0859 0.1290 76,825 +0.01(+12.17%)
Jul 16, 2018 0.1140 0.1150 0.0803 0.1150 24,606 +0.00(+0.09%)
Jul 13, 2018 0.0950 0.1149 0.0950 0.1149 3,000 +0.00(+4.45%)
Jul 11, 2018 0.1100 0.1100 0.1100 0 -0.00(-4.26%)
Jul 10, 2018 0.1000 0.1149 0.0803 0.1149 66,500 +0.01(+14.90%)
Jul 09, 2018 0.0995 0.1000 0.0801 0.1000 42,645 -0.02(-19.61%)
Jul 06, 2018 0.1244 0.1244 0.1244 0.1244 500 +0.01(+7.43%)
Jul 05, 2018 0.0995 0.1158 0.0995 0.1158 450 -0.01(-10.23%)
Jul 02, 2018 0.1290 0.1290 0.1290 0 +0.01(+5.56%)
Jun 29, 2018 0.1222 0.1222 0.1222 0.1222 250 +0.02(+22.20%)
Jun 28, 2018 0.0801 0.1244 0.0801 0.1000 18,173 -0.02(-16.67%)
Jun 25, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.08%)
Jun 22, 2018 0.1001 0.1199 0.0998 0.1199 63,600 +0.00(+0.00%)
Jun 21, 2018 0.1002 0.1199 0.1002 0.1199 3,032 -0.00(-0.08%)
Jun 20, 2018 0.1001 0.1200 0.1001 0.1200 300 +0.00(+0.00%)
Jun 19, 2018 0.1001 0.1200 0.1001 0.1200 1,100 +0.00(+0.00%)
Jun 18, 2018 0.1001 0.1200 0.1001 0.1200 225 +0.00(+0.00%)
Jun 15, 2018 0.1200 0.1200 0.1198 0.1200 16,000 +0.00(+0.08%)
Jun 14, 2018 0.1195 0.1200 0.1011 0.1199 12,938 +0.00(+0.00%)
Jun 13, 2018 0.1199 0.1199 0.1199 0.1199 5,500 -0.00(-0.08%)
Jun 12, 2018 0.1040 0.1200 0.0962 0.1200 99,700 +0.01(+9.09%)
Jun 11, 2018 0.1200 0.1200 0.0960 0.1100 55,700 -0.01(-8.18%)
Jun 08, 2018 0.1000 0.1198 0.1000 0.1198 7,481 +0.00(+0.25%)
Jun 07, 2018 0.1195 0.1195 0.1195 0.1195 2,000 -0.01(-8.01%)
Jun 05, 2018 0.1299 0.1299 0.1299 0 +0.02(+18.09%)
Jun 04, 2018 0.1200 0.1200 0.1014 0.1100 69,415 -0.02(-14.46%)
Jun 01, 2018 0.1074 0.1286 0.1074 0.1286 200 +0.00(+3.04%)
May 31, 2018 0.1050 0.1359 0.1050 0.1248 6,400 +0.02(+18.86%)
May 29, 2018 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
May 25, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.86%)
May 24, 2018 0.1056 0.1310 0.0866 0.1207 117,732 +0.01(+9.73%)
May 23, 2018 0.1015 0.1350 0.0652 0.1100 125,504 -0.02(-16.67%)
May 21, 2018 0.1320 0.1320 0.1320 0 +0.00(+0.00%)
May 17, 2018 0.1320 0.1320 0.1320 50 +0.00(+2.40%)
May 16, 2018 0.1011 0.1289 0.1011 0.1289 350 +0.00(+2.20%)
May 15, 2018 0.1350 0.1350 0.1080 0.1261 156,475 -0.01(-6.58%)
May 14, 2018 0.1325 0.1350 0.1325 0.1350 21,450 +0.00(+0.00%)
May 11, 2018 0.1250 0.1350 0.1250 0.1350 22,351 +0.00(+0.00%)
May 09, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 07, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 04, 2018 0.1350 0.1350 0.1350 0.1350 15,277 +0.00(+0.00%)
May 03, 2018 0.1295 0.1350 0.1200 0.1350 34,462 -0.00(-1.03%)
May 02, 2018 0.1100 0.1364 0.1020 0.1364 29,084 +0.00(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.